Hunan Kylinsec Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 60.220 | 61.130 | 59.220 | 59.760 | 45.969 | 1,496,268 |
| 2025-04-22 | 59.810 | 60.370 | 59.450 | 59.880 | 46.062 | 1,016,156 |
| 2025-04-21 | 58.500 | 60.660 | 57.500 | 60.130 | 46.254 | 1,318,612 |
| 2025-04-18 | 59.020 | 59.930 | 58.180 | 58.580 | 45.062 | 1,112,251 |
| 2025-04-17 | 58.780 | 60.910 | 58.780 | 59.330 | 45.639 | 1,362,290 |
| 2025-04-16 | 60.450 | 62.340 | 58.710 | 59.510 | 45.777 | 1,785,591 |
| 2025-04-15 | 62.880 | 63.300 | 60.510 | 61.320 | 47.169 | 1,748,380 |
| 2025-04-14 | 63.930 | 63.980 | 62.180 | 62.890 | 48.377 | 2,277,359 |
| 2025-04-11 | 62.310 | 64.320 | 61.510 | 63.160 | 48.585 | 3,647,003 |
| 2025-04-10 | 61.240 | 64.280 | 61.180 | 62.100 | 47.769 | 3,458,747 |
| 2025-04-09 | 55.550 | 63.530 | 53.800 | 62.230 | 47.869 | 5,311,176 |
| 2025-04-08 | 54.940 | 56.600 | 53.470 | 56.500 | 43.462 | 3,086,480 |
| 2025-04-07 | 58.000 | 60.680 | 51.700 | 53.270 | 40.977 | 3,892,227 |
| 2025-04-03 | 58.090 | 61.520 | 58.060 | 61.060 | 46.969 | 2,595,135 |
| 2025-04-02 | 58.800 | 60.130 | 58.800 | 59.030 | 45.408 | 816,657 |
| 2025-04-01 | 59.380 | 60.380 | 59.380 | 59.530 | 45.792 | 1,021,515 |
| 2025-03-31 | 58.850 | 59.870 | 57.600 | 59.410 | 45.700 | 1,391,097 |
| 2025-03-28 | 59.450 | 60.680 | 58.530 | 59.610 | 45.854 | 1,427,600 |
| 2025-03-27 | 59.590 | 60.260 | 58.500 | 59.670 | 45.900 | 1,290,403 |
| 2025-03-26 | 60.320 | 61.340 | 59.460 | 59.700 | 45.923 | 1,259,241 |
| 2025-03-25 | 60.790 | 62.000 | 60.000 | 60.320 | 46.400 | 1,289,951 |
| 2025-03-24 | 62.630 | 62.690 | 59.010 | 60.870 | 46.823 | 2,207,598 |
| 2025-03-21 | 65.000 | 65.210 | 62.400 | 62.700 | 48.231 | 1,992,230 |
| 2025-03-20 | 66.230 | 66.880 | 64.680 | 65.460 | 50.354 | 1,124,822 |
| 2025-03-19 | 68.120 | 68.120 | 65.600 | 66.000 | 50.769 | 2,099,375 |
| 2025-03-18 | 70.500 | 70.500 | 68.010 | 68.450 | 52.654 | 2,000,954 |
| 2025-03-17 | 68.720 | 69.460 | 67.220 | 69.280 | 53.292 | 2,188,357 |
| 2025-03-14 | 64.820 | 67.700 | 64.520 | 67.200 | 51.692 | 1,988,014 |
| 2025-03-13 | 68.130 | 68.810 | 64.800 | 65.340 | 50.262 | 2,721,245 |
| 2025-03-12 | 67.810 | 71.000 | 67.810 | 68.860 | 52.969 | 2,713,283 |
| 2025-03-11 | 67.540 | 68.980 | 66.830 | 67.800 | 52.154 | 2,108,265 |
| 2025-03-10 | 70.130 | 70.130 | 67.290 | 69.210 | 53.239 | 2,506,966 |
| 2025-03-07 | 70.020 | 72.880 | 69.120 | 70.030 | 53.869 | 3,714,490 |
| 2025-03-06 | 68.880 | 72.000 | 68.300 | 71.020 | 54.631 | 4,154,854 |
| 2025-03-05 | 69.020 | 69.940 | 66.660 | 67.810 | 52.162 | 3,260,831 |
| 2025-03-04 | 66.000 | 69.440 | 65.650 | 68.820 | 52.939 | 3,459,651 |
| 2025-03-03 | 71.000 | 72.230 | 66.300 | 66.800 | 51.385 | 5,551,262 |
| 2025-02-28 | 77.500 | 81.430 | 70.880 | 70.880 | 54.523 | 7,253,927 |
| 2025-02-27 | 72.020 | 77.480 | 72.020 | 75.670 | 58.208 | 6,994,202 |
| 2025-02-26 | 69.500 | 72.470 | 67.800 | 71.870 | 55.285 | 5,463,029 |
| 2025-02-25 | 67.880 | 72.500 | 67.000 | 69.730 | 53.639 | 6,473,712 |
| 2025-02-24 | 73.010 | 73.010 | 68.370 | 69.140 | 53.185 | 7,132,587 |
| 2025-02-21 | 64.710 | 77.640 | 63.600 | 75.180 | 57.831 | 9,003,278 |
| 2025-02-20 | 63.790 | 67.360 | 63.500 | 64.700 | 49.769 | 2,931,584 |
| 2025-02-19 | 62.000 | 65.200 | 61.500 | 63.950 | 49.192 | 3,126,691 |
| 2025-02-18 | 65.000 | 66.800 | 61.660 | 62.020 | 47.708 | 3,935,088 |
| 2025-02-17 | 68.300 | 68.680 | 65.000 | 66.060 | 50.815 | 4,597,248 |
| 2025-02-14 | 63.300 | 68.500 | 62.620 | 68.300 | 52.539 | 5,714,949 |
| 2025-02-13 | 67.000 | 67.000 | 62.500 | 63.820 | 49.092 | 3,939,370 |
| 2025-02-12 | 64.710 | 66.670 | 63.820 | 66.650 | 51.269 | 4,035,473 |
| 2025-02-11 | 64.340 | 68.000 | 63.110 | 65.670 | 50.515 | 4,287,155 |
| 2025-02-10 | 63.300 | 65.680 | 62.020 | 64.150 | 49.346 | 4,064,450 |
| 2025-02-07 | 61.600 | 65.500 | 60.200 | 63.850 | 49.115 | 4,810,689 |
| 2025-02-06 | 58.020 | 60.950 | 57.020 | 60.450 | 46.500 | 2,726,207 |
| 2025-02-05 | 56.300 | 58.600 | 56.100 | 58.570 | 45.054 | 2,907,533 |
| 2025-01-27 | 57.700 | 57.820 | 54.800 | 55.000 | 42.308 | 2,172,253 |
| 2025-01-24 | 53.500 | 56.300 | 53.500 | 56.160 | 43.200 | 2,524,167 |
| 2025-01-23 | 55.000 | 56.390 | 53.650 | 53.690 | 41.300 | 1,719,599 |
| 2025-01-22 | 54.550 | 54.960 | 53.680 | 54.100 | 41.615 | 1,135,030 |
| 2025-01-21 | 56.800 | 56.810 | 53.900 | 55.000 | 42.308 | 1,848,689 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-13 | 0.7301 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.